Sinkang Industries Co., Ltd. (TPE:2032)
Taiwan · Delayed Price · Currency is TWD 16.40
-0.20 (-1.20%)
Feb 10, 2026, 1:30 PM CST
Sinkang Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 16.70 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 326,379 |
| Feb 9, 2026 | 16.70 | 16.80 | 16.20 | 16.60 | 16.60 | 0.91% | 451,957 |
| Feb 6, 2026 | 16.55 | 16.55 | 15.70 | 16.45 | 16.45 | -0.30% | 895,217 |
| Feb 5, 2026 | 16.95 | 17.05 | 16.50 | 16.50 | 16.50 | -2.65% | 777,507 |
| Feb 4, 2026 | 16.80 | 17.30 | 16.65 | 16.95 | 16.95 | 0.89% | 792,186 |
| Feb 3, 2026 | 17.50 | 17.55 | 16.60 | 16.80 | 16.80 | -2.89% | 1,297,913 |
| Feb 2, 2026 | 17.55 | 18.55 | 17.15 | 17.30 | 17.30 | -3.62% | 2,734,601 |
| Jan 30, 2026 | 17.30 | 19.00 | 16.85 | 17.95 | 17.95 | 3.16% | 8,345,509 |
| Jan 29, 2026 | 16.80 | 18.25 | 16.65 | 17.40 | 17.40 | 4.82% | 6,413,470 |
| Jan 28, 2026 | 16.75 | 16.90 | 16.45 | 16.60 | 16.60 | 1.53% | 920,459 |
| Jan 27, 2026 | 16.70 | 16.75 | 16.25 | 16.35 | 16.35 | -2.39% | 537,472 |
| Jan 26, 2026 | 16.45 | 16.85 | 16.45 | 16.75 | 16.75 | 3.40% | 800,081 |
| Jan 23, 2026 | 16.20 | 16.40 | 16.05 | 16.20 | 16.20 | 1.89% | 596,829 |
| Jan 22, 2026 | 16.00 | 16.35 | 15.90 | 15.90 | 15.90 | - | 317,463 |
| Jan 21, 2026 | 16.30 | 16.35 | 15.85 | 15.90 | 15.90 | -3.05% | 767,488 |
| Jan 20, 2026 | 16.75 | 16.85 | 16.35 | 16.40 | 16.40 | -1.80% | 561,566 |
| Jan 19, 2026 | 16.55 | 16.90 | 16.30 | 16.70 | 16.70 | -0.60% | 774,959 |
| Jan 16, 2026 | 16.90 | 17.00 | 16.65 | 16.80 | 16.80 | -2.33% | 1,009,128 |
| Jan 15, 2026 | 17.00 | 17.90 | 16.90 | 17.20 | 17.20 | 5.52% | 5,636,753 |
| Jan 14, 2026 | 16.50 | 16.50 | 16.05 | 16.30 | 16.30 | -0.31% | 623,223 |
| Jan 13, 2026 | 16.75 | 16.75 | 16.10 | 16.35 | 16.35 | -2.39% | 811,226 |
| Jan 12, 2026 | 16.50 | 16.95 | 16.50 | 16.75 | 16.75 | 3.08% | 1,402,693 |
| Jan 9, 2026 | 16.40 | 16.40 | 15.90 | 16.25 | 16.25 | -2.11% | 972,244 |
| Jan 8, 2026 | 17.65 | 17.70 | 16.30 | 16.60 | 16.60 | 1.84% | 3,382,168 |
| Jan 7, 2026 | 15.05 | 16.30 | 15.05 | 16.30 | 16.30 | 9.76% | 2,321,877 |
| Jan 6, 2026 | 14.70 | 14.90 | 14.70 | 14.85 | 14.85 | 1.37% | 208,786 |
| Jan 5, 2026 | 15.45 | 15.45 | 14.50 | 14.65 | 14.65 | -4.25% | 417,511 |
| Jan 2, 2026 | 15.35 | 15.45 | 15.20 | 15.30 | 15.30 | -0.33% | 617,279 |
| Dec 31, 2025 | 15.70 | 16.00 | 15.25 | 15.35 | 15.35 | 2.68% | 1,399,245 |
| Dec 30, 2025 | 15.00 | 15.00 | 14.70 | 14.95 | 14.95 | -0.33% | 221,392 |
| Dec 29, 2025 | 15.05 | 15.10 | 14.75 | 15.00 | 15.00 | 2.74% | 630,812 |
| Dec 26, 2025 | 14.50 | 14.65 | 14.45 | 14.60 | 14.60 | 1.04% | 398,358 |
| Dec 24, 2025 | 14.30 | 14.50 | 14.25 | 14.45 | 14.45 | 2.12% | 325,315 |
| Dec 23, 2025 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | -1.05% | 59,190 |
| Dec 22, 2025 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | 0.35% | 93,178 |
| Dec 19, 2025 | 14.40 | 14.40 | 14.15 | 14.25 | 14.25 | 0.71% | 60,315 |
| Dec 18, 2025 | 14.10 | 14.15 | 14.00 | 14.15 | 14.15 | - | 107,158 |
| Dec 17, 2025 | 14.35 | 14.40 | 14.10 | 14.15 | 14.15 | - | 123,341 |
| Dec 16, 2025 | 14.45 | 14.50 | 14.10 | 14.15 | 14.15 | -1.39% | 171,735 |
| Dec 15, 2025 | 14.25 | 14.65 | 14.15 | 14.35 | 14.35 | 1.77% | 349,777 |
| Dec 12, 2025 | 14.35 | 14.50 | 14.10 | 14.10 | 14.10 | - | 331,741 |
| Dec 11, 2025 | 14.15 | 14.25 | 14.05 | 14.10 | 14.10 | -1.05% | 93,459 |
| Dec 10, 2025 | 14.20 | 14.30 | 14.15 | 14.25 | 14.25 | -0.70% | 113,225 |
| Dec 9, 2025 | 14.30 | 14.35 | 14.20 | 14.35 | 14.35 | -0.35% | 60,000 |
| Dec 8, 2025 | 14.15 | 14.55 | 14.15 | 14.40 | 14.40 | 0.70% | 139,091 |
| Dec 5, 2025 | 14.55 | 14.60 | 14.15 | 14.30 | 14.30 | -2.05% | 249,754 |
| Dec 4, 2025 | 14.80 | 14.85 | 14.60 | 14.60 | 14.60 | - | 225,146 |
| Dec 3, 2025 | 14.85 | 14.85 | 14.50 | 14.60 | 14.60 | -0.34% | 114,551 |
| Dec 2, 2025 | 14.70 | 14.80 | 14.50 | 14.65 | 14.65 | 1.03% | 226,273 |
| Dec 1, 2025 | 14.40 | 15.00 | 14.40 | 14.50 | 14.50 | 0.69% | 546,638 |